3.77
-0.13(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.9 | 3.77 | 3.77 | 3.93 | 3.76 | 21.67M |
| February 12, 2026 | 3.96 | 3.9 | 3.9 | 4.02 | 3.88 | 21.79M |
| February 11, 2026 | 4.07 | 3.98 | 3.98 | 4.12 | 3.91 | 32.45M |
| February 10, 2026 | 3.97 | 4.09 | 4.09 | 4.14 | 3.95 | 40.53M |
| February 09, 2026 | 3.93 | 3.97 | 3.97 | 4 | 3.86 | 27.45M |
| February 06, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.74 | 41.16M |
| February 05, 2026 | 3.7 | 3.84 | 3.84 | 3.91 | 3.67 | 72.12M |
| February 04, 2026 | 4 | 3.75 | 3.75 | 4 | 3.65 | 107.85M |
| February 03, 2026 | 4.14 | 4.06 | 4.06 | 4.15 | 4.02 | 29.98M |
| February 02, 2026 | 4.15 | 4.06 | 4.06 | 4.22 | 4.06 | 39.05M |
| January 30, 2026 | 4.12 | 4.15 | 4.15 | 4.19 | 4.01 | 43.31M |
| January 29, 2026 | 4.29 | 4.09 | 4.09 | 4.35 | 4.06 | 72.92M |
| January 28, 2026 | 4.29 | 4.29 | 4.29 | 4.45 | 4.21 | 105.56M |
| January 27, 2026 | 3.93 | 4.25 | 4.25 | 4.35 | 3.93 | 121.24M |
| January 26, 2026 | 3.83 | 3.95 | 3.95 | 4.11 | 3.81 | 69.13M |
| January 23, 2026 | 3.58 | 3.9 | 3.9 | 3.9 | 3.56 | 73.52M |
| January 22, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.53 | 18.61M |
| January 21, 2026 | 3.53 | 3.58 | 3.58 | 3.6 | 3.5 | 19.97M |
| January 20, 2026 | 3.44 | 3.56 | 3.56 | 3.59 | 3.42 | 30.96M |
| January 19, 2026 | 3.37 | 3.43 | 3.43 | 3.43 | 3.36 | 13.96M |
| January 16, 2026 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 14.43M |
| January 15, 2026 | 3.38 | 3.36 | 3.36 | 3.42 | 3.35 | 13.86M |
| January 14, 2026 | 3.36 | 3.4 | 3.4 | 3.45 | 3.35 | 26.14M |
| January 13, 2026 | 3.37 | 3.35 | 3.35 | 3.42 | 3.35 | 19.9M |
| January 12, 2026 | 3.41 | 3.37 | 3.37 | 3.43 | 3.34 | 25.91M |
| January 09, 2026 | 3.39 | 3.41 | 3.41 | 3.48 | 3.38 | 18.43M |
| January 08, 2026 | 3.33 | 3.39 | 3.39 | 3.41 | 3.32 | 17.53M |
| January 07, 2026 | 3.38 | 3.33 | 3.33 | 3.4 | 3.32 | 11.85M |
| January 06, 2026 | 3.3 | 3.33 | 3.33 | 3.36 | 3.3 | 13.54M |
| January 05, 2026 | 3.26 | 3.29 | 3.29 | 3.31 | 3.25 | 17.18M |
| December 31, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.19 | 9.93M |
| December 30, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.19 | 12.78M |
| December 29, 2025 | 3.28 | 3.25 | 3.25 | 3.28 | 3.23 | 9.59M |
| December 26, 2025 | 3.28 | 3.26 | 3.26 | 3.31 | 3.26 | 12.06M |
| December 25, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.26 | 7.67M |
| December 24, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.24 | 9.7M |
| December 23, 2025 | 3.29 | 3.26 | 3.26 | 3.3 | 3.24 | 10.01M |
| December 22, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.25 | 10.34M |
| December 19, 2025 | 3.23 | 3.29 | 3.29 | 3.3 | 3.2 | 15.49M |
| December 18, 2025 | 3.19 | 3.19 | 3.19 | 3.24 | 3.18 | 9.7M |
| December 17, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.14 | 14.28M |
| December 16, 2025 | 3.3 | 3.2 | 3.2 | 3.31 | 3.19 | 20.3M |
| December 15, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.26 | 13.28M |
| December 12, 2025 | 3.32 | 3.29 | 3.29 | 3.34 | 3.29 | 19.53M |
| December 11, 2025 | 3.42 | 3.32 | 3.32 | 3.42 | 3.31 | 20.71M |
| December 10, 2025 | 3.33 | 3.39 | 3.39 | 3.41 | 3.33 | 19.15M |
| December 09, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.34 | 23.66M |
| December 08, 2025 | 3.42 | 3.47 | 3.47 | 3.51 | 3.4 | 29.49M |
| December 05, 2025 | 3.35 | 3.41 | 3.41 | 3.44 | 3.31 | 20.62M |
| December 04, 2025 | 3.3 | 3.35 | 3.35 | 3.45 | 3.3 | 25.19M |
| December 03, 2025 | 3.38 | 3.45 | 3.45 | 3.53 | 3.38 | 52.25M |
| December 02, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.27 | 25.76M |
| December 01, 2025 | 3.32 | 3.35 | 3.35 | 3.37 | 3.3 | 20.97M |
| November 28, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.25 | 21.63M |
| November 27, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.24 | 18.46M |
| November 26, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.28 | 25.19M |
| November 25, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.29 | 23.17M |
| November 24, 2025 | 3.34 | 3.32 | 3.32 | 3.37 | 3.27 | 25.16M |
| November 21, 2025 | 3.36 | 3.34 | 3.34 | 3.42 | 3.27 | 42.48M |
| November 20, 2025 | 3.46 | 3.4 | 3.4 | 3.49 | 3.38 | 34.35M |